Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.82 | 25.05 | 24.12 | 24.12 | 4,759 | -0.05(-0.21%) |
Jan 30, 2024 | 23.99 | 25.29 | 23.00 | 24.17 | 31,493 | -0.48(-1.95%) |
Jan 29, 2024 | 22.71 | 24.65 | 22.44 | 24.65 | 12,431 | +2.09(+9.26%) |
Jan 26, 2024 | 22.95 | 22.95 | 21.91 | 22.56 | 4,291 | -0.31(-1.36%) |
Jan 25, 2024 | 21.91 | 22.90 | 21.81 | 22.87 | 16,693 | +0.84(+3.81%) |
Jan 24, 2024 | 21.90 | 22.05 | 21.80 | 22.03 | 8,485 | +0.23(+1.06%) |
Jan 23, 2024 | 23.35 | 23.35 | 21.80 | 21.80 | 5,713 | -0.66(-2.94%) |
Jan 22, 2024 | 22.16 | 23.29 | 21.79 | 22.46 | 7,437 | +0.20(+0.90%) |
Jan 19, 2024 | 22.75 | 22.78 | 20.62 | 22.26 | 18,512 | -0.59(-2.58%) |
Jan 18, 2024 | 23.10 | 23.41 | 22.85 | 22.85 | 9,601 | -0.47(-2.02%) |
Jan 17, 2024 | 24.90 | 25.93 | 23.25 | 23.32 | 28,298 | -3.01(-11.43%) |
Jan 16, 2024 | 29.75 | 30.65 | 24.33 | 26.33 | 33,065 | -3.27(-11.05%) |
Jan 12, 2024 | 23.87 | 30.50 | 23.87 | 29.60 | 88,049 | +6.35(+27.31%) |
Jan 11, 2024 | 24.05 | 24.05 | 23.04 | 23.25 | 6,244 | -0.18(-0.77%) |
Jan 10, 2024 | 23.50 | 23.88 | 23.20 | 23.43 | 5,098 | -0.51(-2.13%) |
Jan 09, 2024 | 24.88 | 24.88 | 23.77 | 23.94 | 13,870 | -0.32(-1.32%) |
Jan 08, 2024 | 24.29 | 24.71 | 23.19 | 24.26 | 13,575 | +0.40(+1.68%) |
Jan 05, 2024 | 24.70 | 25.06 | 23.86 | 23.86 | 6,113 | -0.75(-3.05%) |
Jan 04, 2024 | 24.78 | 25.25 | 24.24 | 24.61 | 13,266 | -0.08(-0.32%) |
Jan 03, 2024 | 25.90 | 25.90 | 24.48 | 24.69 | 8,935 | -1.31(-5.04%) |
Jan 02, 2024 | 25.34 | 26.00 | 25.28 | 26.00 | 12,659 | +0.72(+2.85%) |
Dec 29, 2023 | 25.73 | 25.73 | 24.48 | 25.28 | 8,363 | -0.39(-1.52%) |
Dec 28, 2023 | 24.85 | 25.67 | 24.75 | 25.67 | 6,775 | +0.68(+2.72%) |
Dec 27, 2023 | 24.17 | 25.00 | 24.04 | 24.99 | 4,370 | +0.04(+0.16%) |
Dec 26, 2023 | 23.76 | 25.00 | 23.75 | 24.95 | 5,468 | +0.46(+1.88%) |
Dec 22, 2023 | 24.91 | 24.91 | 24.11 | 24.49 | 5,259 | +0.13(+0.53%) |
Dec 21, 2023 | 23.54 | 24.37 | 23.39 | 24.36 | 6,564 | +0.46(+1.92%) |
Dec 20, 2023 | 22.79 | 23.90 | 22.79 | 23.90 | 8,299 | +1.45(+6.46%) |
Dec 19, 2023 | 21.86 | 22.97 | 21.86 | 22.45 | 7,863 | +0.98(+4.56%) |
Dec 18, 2023 | 21.15 | 22.15 | 20.95 | 21.47 | 6,127 | +0.98(+4.78%) |
Dec 15, 2023 | 21.83 | 22.07 | 20.49 | 20.49 | 25,368 | -1.52(-6.91%) |
Dec 14, 2023 | 20.98 | 22.01 | 20.78 | 22.01 | 9,293 | +1.45(+7.05%) |
Dec 13, 2023 | 22.50 | 23.02 | 20.48 | 20.56 | 61,286 | -2.44(-10.61%) |
Dec 12, 2023 | 23.09 | 23.38 | 23.00 | 23.00 | 6,148 | -0.24(-1.03%) |
Dec 11, 2023 | 23.20 | 23.68 | 23.20 | 23.24 | 5,122 | +0.21(+0.91%) |
Dec 08, 2023 | 23.22 | 23.44 | 22.70 | 23.03 | 4,894 | -0.22(-0.95%) |
Dec 07, 2023 | 22.47 | 23.25 | 21.89 | 23.25 | 7,231 | +1.43(+6.55%) |
Dec 06, 2023 | 21.42 | 22.73 | 21.42 | 21.82 | 17,657 | +0.36(+1.68%) |
Dec 05, 2023 | 22.31 | 22.85 | 21.46 | 21.46 | 5,081 | -0.53(-2.41%) |
Dec 04, 2023 | 22.46 | 23.83 | 21.32 | 21.99 | 7,456 | +0.18(+0.83%) |
Dec 01, 2023 | 23.36 | 23.36 | 21.66 | 21.81 | 18,311 | -1.69(-7.19%) |
Nov 30, 2023 | 23.90 | 24.44 | 23.50 | 23.50 | 3,251 | -0.50(-2.08%) |
Nov 29, 2023 | 23.90 | 24.00 | 23.59 | 24.00 | 1,513 | +0.38(+1.61%) |
Nov 28, 2023 | 23.99 | 24.77 | 23.62 | 23.62 | 4,426 | +0.07(+0.30%) |
Nov 27, 2023 | 21.98 | 24.96 | 21.98 | 23.55 | 12,443 | +1.37(+6.18%) |
Nov 24, 2023 | 21.67 | 22.18 | 21.52 | 22.18 | 7,146 | +0.19(+0.86%) |
Nov 22, 2023 | 21.97 | 21.99 | 21.35 | 21.99 | 3,604 | +0.51(+2.37%) |
Nov 21, 2023 | 22.13 | 22.13 | 21.46 | 21.48 | 2,158 | -0.70(-3.16%) |
Nov 20, 2023 | 21.14 | 22.35 | 20.92 | 22.18 | 6,408 | +0.88(+4.13%) |
Nov 17, 2023 | 21.20 | 21.91 | 21.00 | 21.30 | 10,212 | +0.22(+1.04%) |
Nov 16, 2023 | 22.00 | 22.12 | 20.06 | 21.08 | 9,707 | -0.67(-3.08%) |
Nov 15, 2023 | 21.25 | 21.99 | 21.05 | 21.75 | 8,641 | +0.50(+2.35%) |
Nov 14, 2023 | 20.80 | 21.25 | 20.31 | 21.25 | 5,121 | +1.15(+5.72%) |
Nov 13, 2023 | 20.40 | 20.95 | 19.91 | 20.10 | 6,134 | -0.34(-1.66%) |
Nov 10, 2023 | 19.22 | 20.44 | 19.22 | 20.44 | 5,462 | +1.68(+8.96%) |
Nov 09, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 1,173 | -1.03(-5.20%) |
Nov 08, 2023 | 19.92 | 19.92 | 18.80 | 19.79 | 2,208 | +0.33(+1.70%) |
Nov 07, 2023 | 19.50 | 19.50 | 19.46 | 19.46 | 1,264 | +0.07(+0.36%) |
Nov 06, 2023 | 19.25 | 19.66 | 18.95 | 19.39 | 2,117 | -0.18(-0.92%) |
Nov 03, 2023 | 19.68 | 19.95 | 18.74 | 19.57 | 2,681 | +0.92(+4.93%) |
Nov 02, 2023 | 18.37 | 19.69 | 18.37 | 18.65 | 6,239 | +0.48(+2.64%) |